76,200€
-2,06%
Echtzeit-Aktienkurs LINEDATA SERVICES EO 1
Bid:
Ask:
Aktienkurse zur LINEDATA SERVICES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 77,60 | 78,70 | 77,60 | 78,40 | 0,77% | - |
| 03.07.2025 | 76,80 | 77,80 | 76,80 | 77,80 | 0,52% | - |
| 02.07.2025 | 76,80 | 77,40 | 76,60 | 77,40 | 1,04% | - |
| 01.07.2025 | 76,60 | 77,10 | 76,30 | 76,60 | 0,39% | - |
| 30.06.2025 | 75,90 | 76,80 | 75,90 | 76,30 | 0,93% | - |
| 27.06.2025 | 77,00 | 78,00 | 75,60 | 75,60 | -2,58% | - |
| 26.06.2025 | 77,40 | 78,60 | 77,20 | 77,60 | -0,51% | - |
| 25.06.2025 | 78,40 | 78,50 | 77,90 | 78,00 | -0,51% | - |
| 24.06.2025 | 77,80 | 78,50 | 77,80 | 78,40 | 1,03% | - |
| 23.06.2025 | 80,40 | 80,80 | 77,50 | 77,60 | -3,00% | - |
| 20.06.2025 | 81,20 | 81,40 | 80,00 | 80,00 | -1,11% | - |
| 19.06.2025 | 81,00 | 83,00 | 80,40 | 80,90 | -1,94% | - |
| 18.06.2025 | 81,80 | 82,50 | 81,80 | 82,50 | 0,86% | - |
| 17.06.2025 | 81,90 | 82,70 | 81,60 | 81,80 | -0,73% | - |
| 16.06.2025 | 80,30 | 83,00 | 80,20 | 82,40 | 2,62% | - |
| 13.06.2025 | 80,40 | 82,60 | 78,40 | 80,30 | -0,12% | - |
| 12.06.2025 | 80,00 | 83,60 | 80,00 | 80,40 | -0,25% | - |
| 11.06.2025 | 82,80 | 82,80 | 80,30 | 80,60 | -2,66% | - |
| 10.06.2025 | 82,50 | 82,90 | 82,10 | 82,80 | 0,36% | - |
| 09.06.2025 | 83,00 | 83,20 | 81,40 | 82,50 | -0,60% | - |
| 06.06.2025 | 83,20 | 83,60 | 82,70 | 83,00 | -0,24% | - |
| 05.06.2025 | 84,60 | 84,60 | 82,60 | 83,20 | -1,19% | - |
| 04.06.2025 | 84,80 | 85,00 | 84,20 | 84,20 | -0,71% | - |
| 03.06.2025 | 84,30 | 86,00 | 84,30 | 84,80 | 0,47% | - |
| 02.06.2025 | 84,10 | 85,70 | 83,80 | 84,40 | 0,36% | - |
| 30.05.2025 | 82,60 | 87,90 | 82,40 | 84,10 | 2,06% | - |
| 29.05.2025 | 74,60 | 83,10 | 74,30 | 82,40 | 10,90% | - |
| 28.05.2025 | 73,30 | 75,00 | 73,10 | 74,30 | 1,36% | - |
| 27.05.2025 | 70,80 | 73,40 | 70,80 | 73,30 | 3,53% | - |
| 26.05.2025 | 71,00 | 71,20 | 69,30 | 70,80 | -0,28% | - |
| 23.05.2025 | 71,20 | 71,20 | 70,90 | 71,00 | -0,28% | - |
| 22.05.2025 | 70,80 | 72,00 | 70,80 | 71,20 | -0,28% | - |
| 21.05.2025 | 70,40 | 71,60 | 70,40 | 71,40 | 0,56% | - |
| 20.05.2025 | 71,00 | 71,60 | 71,00 | 71,00 | 0,00% | - |
| 19.05.2025 | 72,20 | 72,20 | 71,00 | 71,00 | -1,66% | - |
| 16.05.2025 | 72,20 | 72,40 | 72,00 | 72,20 | 0,28% | - |
| 15.05.2025 | 71,60 | 72,40 | 71,60 | 72,00 | -0,28% | - |
| 14.05.2025 | 72,00 | 73,20 | 72,00 | 72,20 | -0,55% | - |
| 13.05.2025 | 73,20 | 73,40 | 71,50 | 72,60 | -1,49% | - |
| 12.05.2025 | 73,50 | 73,70 | 73,00 | 73,70 | 0,14% | - |
| 09.05.2025 | 73,50 | 73,70 | 73,30 | 73,60 | 0,00% | - |
| 08.05.2025 | 73,60 | 73,90 | 73,40 | 73,60 | -0,27% | - |
| 07.05.2025 | 72,60 | 73,80 | 72,60 | 73,80 | 0,82% | - |
| 06.05.2025 | 71,80 | 73,20 | 71,80 | 73,20 | 1,10% | - |
| 05.05.2025 | 73,30 | 73,60 | 72,10 | 72,40 | -1,36% | - |
| 02.05.2025 | 73,00 | 73,70 | 72,90 | 73,40 | -0,27% | - |
| 30.04.2025 | 73,70 | 73,70 | 73,60 | 73,60 | -0,27% | - |
| 29.04.2025 | 73,00 | 74,20 | 73,00 | 73,80 | 0,41% | - |
| 28.04.2025 | 73,50 | 74,00 | 73,40 | 73,50 | 0,14% | - |
| 25.04.2025 | 74,40 | 75,40 | 73,40 | 73,40 | -1,34% | - |
| 24.04.2025 | 72,80 | 75,20 | 72,80 | 74,40 | 1,64% | - |
| 23.04.2025 | 71,20 | 74,20 | 71,00 | 73,20 | 3,10% | - |
| 22.04.2025 | 71,60 | 72,00 | 70,10 | 71,00 | -0,56% | - |
| 17.04.2025 | 71,40 | 72,20 | 71,40 | 71,40 | 0,00% | - |
| 16.04.2025 | 71,60 | 72,00 | 71,40 | 71,40 | -0,28% | - |
| 15.04.2025 | 72,60 | 73,00 | 71,50 | 71,60 | -1,10% | - |
| 14.04.2025 | 70,40 | 74,20 | 70,40 | 72,40 | 2,70% | - |
| 11.04.2025 | 70,40 | 71,30 | 70,40 | 70,50 | -2,08% | - |
| 10.04.2025 | 69,20 | 72,40 | 69,20 | 72,00 | 4,05% | - |
| 09.04.2025 | 69,60 | 69,60 | 69,10 | 69,20 | -0,57% | - |
| 08.04.2025 | 68,60 | 70,20 | 67,90 | 69,60 | -1,56% | - |
| 07.04.2025 | 73,00 | 73,30 | 70,70 | 70,70 | -3,02% | - |
| 04.04.2025 | 76,00 | 76,80 | 72,90 | 72,90 | -4,83% | - |
| 03.04.2025 | 77,00 | 78,40 | 76,60 | 76,60 | -1,42% | - |
| 02.04.2025 | 77,90 | 77,90 | 77,70 | 77,70 | -0,26% | - |
| 01.04.2025 | 78,00 | 78,10 | 77,90 | 77,90 | -0,13% | - |
| 31.03.2025 | 78,60 | 78,60 | 77,80 | 78,00 | -0,26% | - |
| 28.03.2025 | 78,50 | 78,80 | 78,20 | 78,20 | -0,38% | - |
| 27.03.2025 | 79,40 | 79,60 | 78,30 | 78,50 | -1,13% | - |
| 26.03.2025 | 79,80 | 79,90 | 79,20 | 79,40 | -0,50% | - |
| 25.03.2025 | 79,90 | 80,40 | 79,80 | 79,80 | -0,25% | - |
| 24.03.2025 | 79,70 | 80,40 | 79,40 | 80,00 | 0,50% | - |
| 21.03.2025 | 79,60 | 80,20 | 79,20 | 79,60 | 0,00% | - |
| 20.03.2025 | 79,80 | 80,20 | 79,60 | 79,60 | 0,00% | - |
| 19.03.2025 | 80,00 | 80,40 | 79,60 | 79,60 | -0,50% | - |
| 18.03.2025 | 80,00 | 80,40 | 80,00 | 80,00 | 0,00% | - |
| 17.03.2025 | 78,00 | 81,40 | 78,00 | 80,00 | 2,56% | - |
| 14.03.2025 | 77,80 | 78,60 | 77,30 | 78,00 | 0,26% | - |
| 13.03.2025 | 78,00 | 78,80 | 77,50 | 77,80 | -1,02% | - |
| 12.03.2025 | 78,20 | 79,40 | 78,20 | 78,60 | -0,25% | - |
| 11.03.2025 | 79,40 | 79,40 | 78,70 | 78,80 | -0,51% | - |
| 10.03.2025 | 80,80 | 80,80 | 79,10 | 79,20 | -1,98% | - |
| 07.03.2025 | 80,50 | 81,60 | 80,40 | 80,80 | 0,25% | - |
| 06.03.2025 | 80,70 | 81,20 | 80,40 | 80,60 | 0,00% | - |
| 05.03.2025 | 80,60 | 81,60 | 80,60 | 80,60 | 0,00% | - |
| 04.03.2025 | 79,00 | 81,60 | 79,00 | 80,60 | -0,62% | - |
| 03.03.2025 | 79,60 | 81,10 | 79,60 | 81,10 | 1,88% | - |
| 28.02.2025 | 80,20 | 80,60 | 78,70 | 79,60 | -0,50% | - |
| 27.02.2025 | 80,40 | 80,40 | 80,00 | 80,00 | -0,50% | - |
| 26.02.2025 | 79,60 | 80,50 | 79,60 | 80,40 | 0,25% | - |
| 25.02.2025 | 80,50 | 80,80 | 80,20 | 80,20 | 0,00% | - |
| 24.02.2025 | 81,00 | 81,10 | 80,20 | 80,20 | -0,74% | - |
| 21.02.2025 | 80,40 | 81,40 | 80,10 | 80,80 | 0,25% | 150,00 |
| 20.02.2025 | 80,40 | 80,70 | 80,30 | 80,60 | 0,25% | - |
| 19.02.2025 | 80,20 | 80,70 | 80,20 | 80,40 | 0,25% | - |
| 18.02.2025 | 79,40 | 80,70 | 79,40 | 80,20 | 0,25% | - |
| 17.02.2025 | 81,40 | 81,80 | 80,00 | 80,00 | -1,72% | - |
| 14.02.2025 | 79,30 | 82,80 | 79,00 | 81,40 | 3,04% | - |
| 13.02.2025 | 79,00 | 80,00 | 78,20 | 79,00 | -0,25% | - |
| 12.02.2025 | 81,60 | 82,60 | 78,70 | 79,20 | -2,94% | - |